2020年03月30日
bitFlyer:BTC_FX/JPY
1日分の始値、高値、安値、終値、出来高、vwapを閲覧できます。タイムスタンプは受信サーバー基準の時刻です。取引所の公開する取引所基準の値とは異なります。
| 時刻 | 始値 | 高値 | 安値 | 終値 | 出来高 | VWAP |
|---|
| 00:00:00 | 660800 | 661853 | 657343 | 659148 | 3563.50900209 | 659349 |
| 01:00:00 | 659148 | 664457 | 650240 | 655380 | 7131.09877735 | 656535 |
| 02:00:00 | 655344 | 659581 | 650588 | 657169 | 4283.94331239 | 655549 |
| 03:00:00 | 657158 | 657158 | 651700 | 652512 | 2776.29734433 | 655187 |
| 04:00:00 | 652539 | 654758 | 631000 | 634784 | 8374.96717453 | 640567 |
| 05:00:00 | 634784 | 640945 | 630001 | 639527 | 7321.87888534 | 635880 |
| 06:00:00 | 639531 | 639886 | 632323 | 632323 | 4012.43025381 | 635585 |
| 07:00:00 | 632436 | 638051 | 630001 | 633859 | 5759.45609822 | 634835 |
| 08:00:00 | 633957 | 636000 | 627000 | 628446 | 4766.35218807 | 632944 |
| 09:00:00 | 628480 | 635301 | 622728 | 631920 | 7652.53237189 | 631347 |
| 10:00:00 | 631916 | 636337 | 630500 | 635013 | 4579.56532281 | 633956 |
| 11:00:00 | 634944 | 645100 | 634760 | 640840 | 7417.48508166 | 641031 |
| 12:00:00 | 640899 | 644274 | 639961 | 643051 | 3952.08902735 | 642021 |
| 13:00:00 | 643051 | 647839 | 641686 | 646647 | 5354.22823841 | 645314 |
| 14:00:00 | 646647 | 672050 | 646541 | 665827 | 13249.67219015 | 662882 |
| 15:00:00 | 665834 | 673160 | 662731 | 669933 | 8717.92003209 | 667088 |
| 16:00:00 | 669933 | 681500 | 669895 | 672225 | 9805.48114584 | 674985 |
| 17:00:00 | 672225 | 678631 | 670448 | 674400 | 7888.65077023 | 674183 |
| 18:00:00 | 674467 | 676597 | 671000 | 672539 | 5625.67522659 | 674093 |
| 19:00:00 | 672551 | 680000 | 670352 | 675732 | 9868.17894249 | 673704 |
| 20:00:00 | 675643 | 690450 | 674026 | 683917 | 11217.40194231 | 681351 |
| 21:00:00 | 683850 | 686900 | 675942 | 678792 | 8160.76161798 | 681458 |
| 22:00:00 | 678779 | 682589 | 676650 | 677001 | 6273.61068806 | 679603 |
| 23:00:00 | 676989 | 681600 | 672226 | 680888 | 8007.93776856 | 678093 |